Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,900.00 | 6,980.00 | 6,890.00 | 6,900.00 | 5,909.85 | 48,606 |
| 2023-05-03 | 7,000.00 | 7,080.00 | 6,880.00 | 6,960.00 | 5,961.24 | 98,292 |
| 2023-05-02 | 7,020.00 | 7,110.00 | 7,000.00 | 7,050.00 | 6,038.32 | 62,889 |
| 2023-04-28 | 6,900.00 | 7,090.00 | 6,820.00 | 7,030.00 | 6,021.19 | 80,661 |
| 2023-04-27 | 6,980.00 | 6,980.00 | 6,800.00 | 6,860.00 | 5,875.59 | 75,028 |
| 2023-04-26 | 7,100.00 | 7,100.00 | 6,920.00 | 6,980.00 | 5,978.37 | 116,130 |
| 2023-04-25 | 7,180.00 | 7,210.00 | 7,030.00 | 7,070.00 | 6,055.45 | 86,807 |
| 2023-04-24 | 7,320.00 | 7,360.00 | 7,110.00 | 7,170.00 | 6,141.10 | 131,983 |
| 2023-04-21 | 7,390.00 | 7,400.00 | 7,230.00 | 7,320.00 | 6,269.58 | 108,752 |
| 2023-04-20 | 7,420.00 | 7,580.00 | 7,260.00 | 7,390.00 | 6,329.53 | 217,063 |
| 2023-04-19 | 7,400.00 | 7,550.00 | 7,340.00 | 7,380.00 | 6,320.97 | 187,566 |
| 2023-04-18 | 7,370.00 | 7,450.00 | 7,300.00 | 7,340.00 | 6,286.71 | 117,484 |
| 2023-04-17 | 7,300.00 | 7,430.00 | 7,220.00 | 7,410.00 | 6,346.66 | 158,489 |
| 2023-04-14 | 7,240.00 | 7,350.00 | 7,200.00 | 7,300.00 | 6,252.45 | 165,428 |
| 2023-04-13 | 7,070.00 | 7,400.00 | 7,000.00 | 7,180.00 | 6,149.67 | 388,389 |
| 2023-04-12 | 7,060.00 | 7,190.00 | 7,030.00 | 7,070.00 | 6,055.45 | 161,267 |
| 2023-04-11 | 6,990.00 | 7,130.00 | 6,980.00 | 7,060.00 | 6,046.89 | 134,152 |
| 2023-04-10 | 7,110.00 | 7,150.00 | 6,980.00 | 7,050.00 | 6,038.32 | 150,839 |
| 2023-04-07 | 7,250.00 | 7,270.00 | 7,080.00 | 7,110.00 | 6,089.71 | 282,924 |
| 2023-04-06 | 6,870.00 | 8,090.00 | 6,750.00 | 7,320.00 | 6,269.58 | 2,373,148 |
| 2023-04-05 | 7,100.00 | 7,100.00 | 6,850.00 | 6,870.00 | 5,884.15 | 207,847 |
| 2023-04-04 | 6,920.00 | 7,180.00 | 6,920.00 | 7,060.00 | 6,046.89 | 282,309 |
| 2023-04-03 | 7,850.00 | 7,930.00 | 6,900.00 | 6,920.00 | 5,926.98 | 1,924,386 |
| 2023-03-31 | 6,560.00 | 6,630.00 | 6,440.00 | 6,460.00 | 5,532.99 | 145,584 |
| 2023-03-30 | 6,470.00 | 6,550.00 | 6,410.00 | 6,540.00 | 5,601.51 | 47,111 |
| 2023-03-29 | 6,400.00 | 6,470.00 | 6,380.00 | 6,470.00 | 5,541.55 | 48,517 |
| 2023-03-28 | 6,450.00 | 6,490.00 | 6,390.00 | 6,410.00 | 5,490.16 | 52,446 |
| 2023-03-27 | 6,580.00 | 6,580.00 | 6,360.00 | 6,420.00 | 5,498.73 | 120,035 |
| 2023-03-24 | 6,650.00 | 6,660.00 | 6,570.00 | 6,580.00 | 5,635.77 | 40,557 |
| 2023-03-23 | 6,660.00 | 6,660.00 | 6,550.00 | 6,630.00 | 5,678.59 | 55,803 |
| 2023-03-22 | 6,650.00 | 6,690.00 | 6,630.00 | 6,660.00 | 5,704.29 | 38,343 |
| 2023-03-21 | 6,670.00 | 6,680.00 | 6,620.00 | 6,670.00 | 5,712.85 | 46,863 |
| 2023-03-20 | 6,600.00 | 6,750.00 | 6,600.00 | 6,620.00 | 5,670.03 | 63,353 |
| 2023-03-17 | 6,700.00 | 6,790.00 | 6,650.00 | 6,650.00 | 5,695.72 | 53,862 |
| 2023-03-16 | 6,620.00 | 6,690.00 | 6,590.00 | 6,650.00 | 5,695.72 | 42,334 |
| 2023-03-15 | 6,600.00 | 6,790.00 | 6,600.00 | 6,740.00 | 5,772.81 | 43,159 |
| 2023-03-14 | 6,710.00 | 6,770.00 | 6,540.00 | 6,570.00 | 5,627.20 | 88,280 |
| 2023-03-13 | 6,750.00 | 6,830.00 | 6,690.00 | 6,780.00 | 5,807.07 | 61,902 |
| 2023-03-10 | 7,020.00 | 7,030.00 | 6,850.00 | 6,850.00 | 5,867.02 | 88,152 |
| 2023-03-09 | 7,010.00 | 7,070.00 | 7,010.00 | 7,030.00 | 6,021.19 | 58,382 |
| 2023-03-08 | 7,050.00 | 7,100.00 | 7,000.00 | 7,030.00 | 6,021.19 | 73,891 |
| 2023-03-07 | 7,020.00 | 7,160.00 | 7,010.00 | 7,130.00 | 6,106.84 | 73,565 |
| 2023-03-06 | 7,060.00 | 7,090.00 | 7,010.00 | 7,050.00 | 6,038.32 | 48,647 |
| 2023-03-03 | 7,050.00 | 7,120.00 | 7,010.00 | 7,050.00 | 6,038.32 | 50,329 |
| 2023-03-02 | 7,030.00 | 7,140.00 | 7,030.00 | 7,050.00 | 6,038.32 | 69,733 |
| 2023-02-28 | 7,160.00 | 7,180.00 | 7,100.00 | 7,100.00 | 6,081.15 | 32,256 |
| 2023-02-27 | 7,120.00 | 7,160.00 | 7,000.00 | 7,160.00 | 6,132.54 | 70,600 |
| 2023-02-24 | 7,230.00 | 7,280.00 | 7,150.00 | 7,150.00 | 6,123.97 | 86,128 |
| 2023-02-23 | 7,280.00 | 7,310.00 | 7,190.00 | 7,280.00 | 6,235.32 | 95,202 |
| 2023-02-22 | 7,290.00 | 7,390.00 | 7,240.00 | 7,280.00 | 6,235.32 | 94,745 |
| 2023-02-21 | 7,190.00 | 7,390.00 | 7,180.00 | 7,360.00 | 6,303.84 | 139,782 |
| 2023-02-20 | 7,050.00 | 7,170.00 | 7,050.00 | 7,160.00 | 6,132.54 | 51,095 |
| 2023-02-17 | 7,060.00 | 7,190.00 | 6,980.00 | 7,110.00 | 6,089.71 | 54,890 |
| 2023-02-16 | 7,090.00 | 7,170.00 | 7,060.00 | 7,110.00 | 6,089.71 | 95,833 |
| 2023-02-15 | 7,230.00 | 7,260.00 | 7,090.00 | 7,090.00 | 6,072.58 | 88,887 |
| 2023-02-14 | 7,200.00 | 7,300.00 | 7,200.00 | 7,240.00 | 6,201.06 | 49,226 |
| 2023-02-13 | 7,280.00 | 7,390.00 | 7,180.00 | 7,180.00 | 6,149.67 | 86,422 |
| 2023-02-10 | 7,250.00 | 7,320.00 | 7,240.00 | 7,270.00 | 6,226.75 | 93,702 |
| 2023-02-09 | 7,370.00 | 7,420.00 | 7,330.00 | 7,340.00 | 6,286.71 | 79,254 |
| 2023-02-08 | 7,390.00 | 7,500.00 | 7,360.00 | 7,430.00 | 6,363.79 | 99,659 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 900.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.